- 5283
- 2026/10/16
- 時価
- 54億円
- PER 予
- 4.3倍
- 2010年以降
- 2.33-18.2倍
（2010-2026年） - PBR
- 0.33倍
- 2010年以降
- 0.2-0.6倍
（2010-2026年） - 配当 予
- 2.24%
- ROE 予
- 7.58%
- ROA 予
- 2.93%
- 資料
- Link
- CSV,JSON
高見澤（5283）の株価チャート
株価
10/16
- 前日 (10/15)
- 3,110
- 始値
- 3,110
- 高値
- 3,120
- 安値
- 3,110
- 終値 +0.32%
- 3,120
- 出来高 +33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.67%
3,141 - 株価（25日）
移動平均値 - -1.17%
3,157 - 出来高（5日）
移動平均値 - +53.85%
260
2026/05/14～2026/10/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/16 | 3,110 | 3,120 | 3,110 | 3,120 | +0.32% | 400 | - | -1.17% | - | - |
| 10/15 | 3,120 | 3,120 | 3,110 | 3,110 | -0.8% | 300 | - | -1.58% | - | - |
| 10/14 | 3,135 | 3,135 | 3,135 | 3,135 | -1.1% | 200 | - | -0.89% | - | - |
| 10/09 | 3,170 | 3,170 | 3,170 | 3,170 | 0% | 100 | - | +0.19% | - | - |
| 10/08 | 3,175 | 3,175 | 3,170 | 3,170 | -1.4% | 300 | - | +0.13% | - | - |
| 10/07 | 3,215 | 3,215 | 3,215 | 3,215 | +0.16% | 200 | - | +1.52% | - | - |
| 10/06 | 3,210 | 3,210 | 3,185 | 3,210 | 0% | 600 | - | +1.42% | - | - |
| 10/05 | 3,230 | 3,230 | 3,165 | 3,210 | -0.62% | 500 | - | +1.52% | - | - |
| 10/02 | 3,240 | 3,240 | 3,230 | 3,230 | +2.7% | 1,000 | - | +2.22% | - | - |
| 10/01 | 3,160 | 3,160 | 3,145 | 3,145 | -1.41% | 300 | - | -0.35% | - | - |
| 09/30 | 3,190 | 3,190 | 3,190 | 3,190 | +0.63% | 100 | - | +1.11% | - | - |
| 09/29 | 3,180 | 3,240 | 3,170 | 3,170 | -0.78% | 500 | - | +0.57% | - | - |
| 09/28 | 3,200 | 3,200 | 3,180 | 3,195 | +0.31% | 400 | - | +1.36% | - | - |
| 09/25 | 3,195 | 3,200 | 3,150 | 3,185 | +1.59% | 4,400 | - | +1.08% | - | - |
| 09/24 | 3,160 | 3,195 | 3,135 | 3,135 | +0.48% | 900 | - | -0.44% | - | - |
| 09/18 | 3,120 | 3,120 | 3,120 | 3,120 | +0.16% | 100 | - | -0.95% | - | - |
| 09/17 | 3,120 | 3,120 | 3,110 | 3,115 | -1.89% | 500 | - | -1.11% | - | - |
| 09/15 | 3,080 | 3,175 | 3,080 | 3,175 | +2.92% | 800 | - | +0.83% | - | - |
| 09/14 | 3,100 | 3,130 | 3,085 | 3,085 | +0.82% | 700 | - | -1.94% | - | - |
| 09/11 | 3,115 | 3,115 | 3,060 | 3,060 | -2.7% | 800 | - | -2.8% | - | - |
| 09/10 | 3,135 | 3,145 | 3,135 | 3,145 | +0.16% | 400 | - | +0.03% | - | - |
| 09/09 | 3,155 | 3,160 | 3,140 | 3,140 | -0.79% | 500 | - | +0.1% | - | - |
| 09/08 | 3,170 | 3,170 | 3,165 | 3,165 | -0.31% | 400 | - | +1.09% | - | - |
| 09/07 | 3,160 | 3,175 | 3,160 | 3,175 | +0.47% | 400 | - | +1.6% | - | - |
| 09/04 | 3,170 | 3,170 | 3,160 | 3,160 | -0.78% | 200 | - | +1.31% | - | - |
| 09/02 | 3,185 | 3,185 | 3,185 | 3,185 | -0.31% | 100 | - | +2.38% | - | - |
| 09/01 | 3,160 | 3,195 | 3,160 | 3,195 | +1.11% | 600 | - | +3% | - | - |
| 08/31 | 3,220 | 3,220 | 3,160 | 3,160 | -1.86% | 700 | - | +2.17% | - | - |
| 08/28 | 3,220 | 3,220 | 3,220 | 3,220 | +0.63% | 400 | - | +4.41% | - | - |
| 08/27 | 3,155 | 3,240 | 3,155 | 3,200 | +1.43% | 11,700 | - | +4.13% | - | - |
| 08/26 | 3,155 | 3,155 | 3,155 | 3,155 | +0.48% | 200 | - | +3% | - | - |
| 08/25 | 3,140 | 3,140 | 3,140 | 3,140 | -0.16% | 300 | - | +2.82% | - | - |
| 08/24 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 500 | - | +3.25% | - | - |
| 08/21 | 3,145 | 3,145 | 3,145 | 3,145 | +1.13% | 100 | - | +3.49% | - | - |
| 08/20 | 3,110 | 3,110 | 3,110 | 3,110 | -0.16% | 100 | - | +2.64% | - | - |
| 08/19 | 3,170 | 3,170 | 3,095 | 3,115 | -2.2% | 500 | - | +3.01% | - | - |
| 08/18 | 3,170 | 3,185 | 3,170 | 3,185 | +1.11% | 400 | - | +5.57% | - | - |
| 08/17 | 3,180 | 3,180 | 3,100 | 3,150 | 0% | 1,000 | - | +4.72% | - | - |
| 08/14 | 3,130 | 3,150 | 3,130 | 3,150 | 0% | 500 | - | +5% | - | - |
| 08/13 | 3,130 | 3,170 | 3,120 | 3,150 | +0.48% | 2,400 | - | +5.32% | - | - |
| 08/12 | 3,100 | 3,140 | 3,100 | 3,135 | +1.46% | 900 | - | +5.13% | - | - |
| 08/10 | 3,100 | 3,135 | 3,080 | 3,090 | +0.32% | 1,200 | - | +3.94% | - | - |
| 08/07 | 3,070 | 3,085 | 3,070 | 3,080 | -1.75% | 600 | - | +3.84% | - | - |
| 08/06 | 3,010 | 3,135 | 2,991 | 3,135 | +5.56% | 3,700 | - | +5.91% | - | - |
| 08/05 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 1,400 | - | +0.64% | - | - |
| 08/04 | 2,947 | 2,970 | 2,947 | 2,970 | -1% | 700 | - | +0.75% | - | - |
| 08/03 | 3,000 | 3,000 | 3,000 | 3,000 | +0.07% | 300 | - | +1.76% | - | - |
| 07/31 | 3,030 | 3,045 | 2,998 | 2,998 | -1.06% | 2,300 | - | +1.63% | - | - |
| 07/30 | 2,998 | 3,030 | 2,998 | 3,030 | +1.92% | 1,400 | - | +2.64% | - | - |
| 07/29 | 2,973 | 2,996 | 2,973 | 2,973 | +0.75% | 2,300 | - | +0.78% | - | - |
| 07/28 | 2,951 | 2,951 | 2,951 | 2,951 | -0.67% | 300 | - | -0.03% | - | - |
| 07/27 | 2,971 | 2,971 | 2,971 | 2,971 | +1.4% | 600 | - | +0.61% | - | - |
| 07/24 | 2,932 | 2,932 | 2,930 | 2,930 | -0.68% | 500 | - | -0.81% | - | - |
| 07/23 | 2,936 | 2,950 | 2,936 | 2,950 | -0.17% | 200 | - | -0.2% | - | - |
| 07/22 | 2,935 | 2,955 | 2,925 | 2,955 | +0.78% | 1,000 | - | 0% | - | - |
| 07/21 | 2,932 | 2,932 | 2,932 | 2,932 | -0.27% | 200 | - | -0.81% | - | - |
| 07/17 | 2,960 | 2,960 | 2,912 | 2,940 | -0.34% | 1,400 | - | -0.51% | - | - |
| 07/16 | 2,950 | 2,980 | 2,950 | 2,950 | +0.31% | 1,000 | - | -0.17% | - | - |
| 07/15 | 2,950 | 2,950 | 2,941 | 2,941 | -0.31% | 600 | - | -0.44% | - | - |
| 07/14 | 2,953 | 2,953 | 2,950 | 2,950 | -0.03% | 500 | - | -0.17% | - | - |
| 07/10 | 2,947 | 2,951 | 2,947 | 2,951 | +0.17% | 500 | - | -0.14% | - | - |
| 07/09 | 2,951 | 2,986 | 2,946 | 2,946 | -0.14% | 400 | - | -0.37% | - | - |
| 07/08 | 2,986 | 2,986 | 2,950 | 2,950 | +0.48% | 300 | - | -0.3% | - | - |
| 07/07 | 2,920 | 2,940 | 2,920 | 2,936 | +0.72% | 1,100 | - | -0.84% | - | - |
| 07/06 | 2,935 | 2,935 | 2,910 | 2,915 | -0.07% | 2,100 | - | -1.72% | - | - |
| 07/03 | 2,940 | 2,940 | 2,911 | 2,917 | 0% | 1,400 | - | -1.95% | - | - |
| 07/02 | 2,914 | 2,920 | 2,910 | 2,917 | +0.1% | 700 | - | -2.28% | - | - |
| 07/01 | 2,914 | 2,914 | 2,914 | 2,914 | +0.24% | 1,100 | - | -2.7% | - | - |
| 06/30 | 2,934 | 2,935 | 2,907 | 2,907 | +0.1% | 500 | - | -3.39% | - | - |
| 06/29 | 2,933 | 2,942 | 2,904 | 2,904 | -2.48% | 59,400 | - | -3.9% | - | - |
| 06/26 | 3,005 | 3,040 | 2,978 | 2,978 | -1.88% | 4,100 | - | -1.85% | - | - |
| 06/25 | 3,030 | 3,035 | 3,020 | 3,035 | -0.33% | 1,500 | - | -0.36% | - | - |
| 06/24 | 2,958 | 3,045 | 2,950 | 3,045 | +1.7% | 4,200 | - | -0.23% | - | - |
| 06/23 | 3,010 | 3,010 | 2,993 | 2,994 | -0.7% | 2,300 | - | -2.16% | - | - |
| 06/22 | 2,962 | 3,015 | 2,962 | 3,015 | +0.97% | 800 | - | -1.79% | - | - |
| 06/19 | 2,995 | 2,995 | 2,986 | 2,986 | -0.33% | 500 | - | -3.08% | - | - |
| 06/18 | 2,996 | 2,996 | 2,977 | 2,996 | +1.05% | 900 | - | -3.1% | - | - |
| 06/17 | 2,942 | 3,020 | 2,942 | 2,965 | +0.78% | 1,700 | - | -4.45% | - | - |
| 06/16 | 2,942 | 2,967 | 2,934 | 2,942 | -0.84% | 1,100 | - | -5.55% | - | - |
| 06/15 | 2,966 | 2,967 | 2,966 | 2,967 | +1.44% | 300 | - | -5.15% | - | - |
| 06/12 | 2,920 | 2,925 | 2,902 | 2,925 | 0% | 1,500 | - | -6.88% | - | - |
| 06/11 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 1,000 | - | -7.35% | - | - |
| 06/10 | 2,965 | 3,000 | 2,925 | 2,925 | -1.35% | 7,600 | - | -7.79% | - | - |
| 06/09 | 2,964 | 2,985 | 2,964 | 2,965 | +0.1% | 600 | - | -6.99% | - | - |
| 06/08 | 3,000 | 3,000 | 2,962 | 2,962 | -1.27% | 4,000 | - | -7.44% | - | - |
| 06/05 | 2,979 | 3,040 | 2,979 | 3,000 | +0.27% | 5,800 | - | -6.66% | - | - |
| 06/04 | 2,964 | 3,000 | 2,964 | 2,992 | -0.1% | 7,900 | - | -7.34% | - | - |
| 06/03 | 3,065 | 3,065 | 2,995 | 2,995 | -2.28% | 7,100 | - | -7.7% | - | - |
| 06/02 | 3,145 | 3,145 | 3,065 | 3,065 | -2.54% | 1,500 | - | -5.98% | - | - |
| 06/01 | 3,135 | 3,175 | 3,080 | 3,145 | -0.16% | 1,400 | - | -3.97% | - | - |
| 05/29 | 3,180 | 3,180 | 3,145 | 3,150 | -1.1% | 3,100 | - | -4.05% | - | - |
| 05/28 | 3,240 | 3,240 | 3,185 | 3,185 | -1.85% | 800 | - | -3.22% | - | - |
| 05/26 | 3,245 | 3,245 | 3,245 | 3,245 | +0.15% | 700 | - | -1.61% | - | - |
| 05/25 | 3,220 | 3,240 | 3,190 | 3,240 | +0.62% | 400 | - | -1.91% | - | - |
| 05/21 | 3,195 | 3,300 | 3,195 | 3,220 | -1.08% | 4,100 | - | -2.57% | - | - |
| 05/20 | 3,200 | 3,295 | 3,190 | 3,255 | +1.56% | 600 | - | -1.54% | - | - |
| 05/19 | 3,200 | 3,220 | 3,165 | 3,205 | -0.77% | 4,400 | - | -2.97% | - | - |
| 05/18 | 3,250 | 3,250 | 3,200 | 3,230 | -0.31% | 900 | - | -2.15% | - | - |
| 05/15 | 3,300 | 3,300 | 3,220 | 3,240 | -1.82% | 1,800 | - | -1.79% | - | - |
| 05/14 | 3,280 | 3,300 | 3,275 | 3,300 | +1.23% | 700 | - | +0.24% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 6月期 | 1,465 293 7/17 | 1,000 200 4/11 | 2,200 11,000 7/17 | - | - | +14.72% 5/14 | -19.59% 1/22 |
| 2009年 6月期 | 1,155 231 7/1 | 650 130 2/17 | 1,800 9,000 2/10 | - | - | +18.97% 8/19 | -28.95% 10/10 |
| 2010年 6月期 | 1,110 222 8/20 | 845 169 11/24 169 11/18 | 2,000 10,000 8/20 | - | - | +10.04% 6/25 | -11.43% 11/18 |
| 2011年 6月期 | 1,045 209 6/17 | 750 150 4/14 150 4/8 他3件 | 8,200 41,000 4/25 | 18億3752万 | 13億1880万 | +14.24% 3/25 | -13.51% 4/8 |
| 2012年 6月期 | 1,090 218 5/8 | 755 151 10/13 151 10/6 | 6,800 34,000 8/12 | 19億1665万 | 13億2759万 | +14.81% 2/13 | -10.88% 10/5 |
| 2013年 6月期 | 1,545 309 5/7 | 805 161 11/14 | 6,200 31,000 5/28 | 27億1672万 | 14億1551万 | +24.54% 3/27 | -14.26% 6/26 |
| 2014年 6月期 | 2,130 426 2/24 | 1,185 237 7/1 | 18,600 93,000 12/13 | 37億4539万 | 20億8370万 | +22.39% 2/24 | -10.75% 2/4 |
| 2015年 6月期 | 2,280 456 5/7 | 1,450 290 10/16 | 35,800 179,000 2/26 | 40億915万 | 25億4968万 | +14.33% 2/27 | -14.06% 10/14 |
| 2016年 6月期 | 2,000 400 8/13 | 1,245 249 2/12 | 14,000 70,000 2/12 | 35億1680万 | 21億8920万 | +16.64% 3/30 | -22.8% 2/12 |
| 2017年 6月期 | 3,115 623 5/31 | 1,415 283 7/1 | 38,400 192,000 5/31 | 54億7741万 | 24億8813万 | +36.22% 5/31 | -8.59% 4/17 |
| 2018年 6月期 | 2,696 1/23 | 2,220 444 8/23 | 21,600 108,000 8/8 | 47億4064万 | 39億364万 | +7.27% 1/9 | -7.46% 2/6 |
| 2019年 6月期 | 2,488 7/4 | 1,369 12/25 | 41,200 6/27 | 43億7489万 | 24億724万 | +11.14% 2/25 | -17.42% 12/25 |
| 2020年 6月期 | 2,145 6/23 | 1,250 3/13 | 5,300 3/24 | 37億7176万 | 21億9800万 | +21.79% 6/3 | -26.81% 3/13 |
| 2021年 6月期 | 2,585 5/12 5/11 | 1,807 9/24 | 45,400 9/28 | 45億4546万 | 31億7742万 | +13.87% 2/10 | -4.24% 7/20 |
| 2022年 6月期 | 2,465 7/5 | 1,997 12/20 | 55,700 12/27 | 43億3445万 | 35億1152万 | +5.21% 4/4 | -8.58% 8/23 |
| 2023年 6月期 | 2,678 5/12 | 1,851 10/19 | 59,100 6/29 | 47億899万 | 32億5479万 | +13.6% 3/3 | -5.06% 1/16 |
| 2024年 6月期 | 4,100 5/15 | 2,451 7/7 | 57,700 6/27 | 72億944万 | 43億983万 | +13.05% 3/27 | -14.29% 8/6 |
| 2025年 6月期 | 3,595 7/5 | 2,736 11/12 | 62,500 6/27 | 63億2144万 | 48億1098万 | +9.43% 3/27 | -12.34% 4/7 |
| 2026年 6月期 | 3,795 2/27 | 2,902 6/12 | 59,400 6/29 | 66億7312万 | - | +8.65% 10/8 | -11.03% 3/31 |
| 最新 | 3,120 2026/10/16 | 400 | 54億8620万 | -1.17% 3,157 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/26 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/26
- -25%（0.75倍）
- 1999/12/24 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/27 vs 1999/12/24
- -34%（0.66倍）
- 2001/12/26 vs 2000/12/27
- -27%（0.73倍）
- 2002/12/26 vs 2001/12/26
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/28 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/26 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/28 vs 2008/12/26
- 1%（1.01倍）
- 2010/12/28 vs 2009/12/28
- -10%（0.9倍）
- 2011/12/29 vs 2010/12/28
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/28 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/28
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/10/16 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
505円（2003/01/15） - 518%（6.18倍）
3,120円（10/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
